B&G Foods Holdings (NY: BGS )

30.07 USD +0.18 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.33 29.50 29.11 29.27 254,609 +0.07(+0.24%)
Aug 30, 2012 29.44 29.51 29.19 29.20 143,928 -0.32(-1.08%)
Aug 29, 2012 29.70 29.86 29.50 29.52 185,421 +0.23(+0.79%)
Aug 27, 2012 29.21 29.32 29.11 29.29 223,038 +0.15(+0.51%)
Aug 24, 2012 28.89 29.21 28.76 29.14 166,504 +0.11(+0.38%)
Aug 23, 2012 29.06 29.23 28.96 29.03 154,464 +0.00(+0.00%)
Aug 22, 2012 29.08 29.24 28.78 29.03 247,256 -0.24(-0.82%)
Aug 21, 2012 29.12 29.47 29.01 29.27 306,344 +0.20(+0.69%)
Aug 20, 2012 28.82 29.11 28.79 29.07 159,923 +0.11(+0.38%)
Aug 17, 2012 28.80 29.20 28.78 28.96 259,956 +0.11(+0.38%)
Aug 16, 2012 28.19 28.92 28.15 28.85 469,850 +0.75(+2.67%)
Aug 15, 2012 27.91 28.20 27.89 28.10 279,118 +0.10(+0.36%)
Aug 14, 2012 28.27 28.39 27.90 28.00 373,384 -0.21(-0.74%)
Aug 13, 2012 28.45 28.45 28.08 28.21 255,465 -0.22(-0.77%)
Aug 10, 2012 28.53 28.53 28.30 28.43 173,201 -0.21(-0.73%)
Aug 09, 2012 28.73 28.95 28.40 28.64 304,252 +0.04(+0.14%)
Aug 08, 2012 28.52 28.85 28.36 28.60 241,122 +0.09(+0.32%)
Aug 07, 2012 28.44 29.03 28.25 28.51 460,103 +0.07(+0.25%)
Aug 06, 2012 28.31 28.62 28.09 28.44 346,361 +0.13(+0.46%)
Aug 03, 2012 28.17 28.55 28.12 28.31 425,194 +0.33(+1.18%)
Aug 02, 2012 27.93 28.19 27.76 27.98 239,222 +0.07(+0.25%)
Aug 01, 2012 28.17 28.38 27.90 27.91 448,748 -0.09(-0.32%)
Jul 31, 2012 28.44 28.75 27.99 28.00 482,898 -0.43(-1.51%)
Jul 30, 2012 28.12 28.54 28.00 28.43 316,296 +0.43(+1.54%)
Jul 27, 2012 28.05 28.31 27.81 28.00 367,465 +0.01(+0.04%)
Jul 26, 2012 28.26 28.47 27.83 27.99 381,702 +0.10(+0.36%)
Jul 25, 2012 27.79 28.00 27.62 27.89 421,478 +0.28(+1.01%)
Jul 24, 2012 28.15 28.26 27.38 27.61 606,278 -0.54(-1.92%)
Jul 23, 2012 27.06 28.24 27.03 28.15 777,771 +0.80(+2.93%)
Jul 20, 2012 26.49 27.44 24.69 27.35 1,630,800 +0.60(+2.24%)
Jul 19, 2012 26.60 26.90 26.40 26.75 571,994 +0.16(+0.60%)
Jul 18, 2012 26.67 26.82 26.46 26.59 388,213 -0.04(-0.15%)
Jul 17, 2012 26.52 26.80 26.19 26.63 373,903 +0.19(+0.72%)
Jul 16, 2012 26.49 26.68 26.23 26.44 405,125 -0.05(-0.19%)
Jul 13, 2012 26.10 26.66 26.10 26.49 300,788 +0.41(+1.57%)
Jul 12, 2012 26.05 26.23 25.75 26.08 474,522 -0.11(-0.42%)
Jul 11, 2012 26.00 26.26 25.73 26.19 422,147 +0.04(+0.15%)
Jul 10, 2012 26.59 26.70 26.10 26.15 306,009 -0.18(-0.68%)
Jul 09, 2012 26.55 26.69 26.07 26.33 390,507 -0.24(-0.90%)
Jul 06, 2012 26.63 26.72 26.43 26.57 253,050 -0.18(-0.67%)
Jul 05, 2012 26.84 26.97 26.50 26.75 454,276 -0.16(-0.59%)
Jul 03, 2012 26.80 26.92 26.72 26.91 280,564 +0.04(+0.15%)
Jul 02, 2012 26.61 26.87 26.47 26.87 664,978 +0.27(+1.02%)
Jun 29, 2012 26.75 26.75 26.49 26.60 390,273 +0.20(+0.76%)
Jun 28, 2012 26.23 26.44 26.03 26.40 336,475 +0.06(+0.23%)
Jun 27, 2012 26.60 26.66 26.13 26.34 385,851 -0.37(-1.39%)
Jun 26, 2012 26.90 26.90 26.59 26.71 389,124 -0.07(-0.26%)
Jun 25, 2012 26.50 26.95 26.46 26.78 538,745 +0.17(+0.64%)
Jun 22, 2012 26.34 26.80 26.15 26.61 1,169,844 +0.43(+1.64%)
Jun 21, 2012 26.84 26.95 26.03 26.18 679,193 -0.64(-2.39%)
Jun 20, 2012 27.38 27.49 26.67 26.82 610,542 -0.47(-1.72%)
Jun 19, 2012 27.12 27.54 26.95 27.29 751,523 +0.31(+1.15%)
Jun 18, 2012 26.34 27.24 26.33 26.98 732,666 +0.65(+2.47%)
Jun 15, 2012 26.19 26.43 26.01 26.33 622,003 +0.22(+0.84%)
Jun 14, 2012 25.81 26.30 25.80 26.11 508,057 +0.33(+1.28%)
Jun 13, 2012 25.61 26.50 25.54 25.78 881,240 +0.26(+1.02%)
Jun 12, 2012 25.31 25.64 25.12 25.52 489,472 +0.31(+1.23%)
Jun 11, 2012 25.33 25.60 25.15 25.21 736,235 +0.18(+0.72%)
Jun 08, 2012 24.82 25.34 24.60 25.03 495,560 +0.08(+0.32%)
Jun 07, 2012 24.95 25.07 24.62 24.95 655,065 +0.28(+1.13%)
Jun 06, 2012 24.36 24.89 24.26 24.67 835,835 +0.57(+2.37%)
Jun 05, 2012 23.49 24.18 23.37 24.10 448,596 +0.60(+2.55%)
Jun 04, 2012 23.47 23.63 23.06 23.50 369,960 +0.12(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.